Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.140 3.240 3.110 3.240 787,653 +0.07(+2.21%)
Jan 27, 2022 3.250 3.300 3.165 3.170 678,043 -0.08(-2.46%)
Jan 26, 2022 3.320 3.370 3.182 3.250 1,066,068 -0.06(-1.81%)
Jan 25, 2022 3.340 3.350 3.265 3.310 610,691 -0.10(-2.93%)
Jan 24, 2022 3.250 3.410 3.220 3.410 1,073,850 +0.14(+4.28%)
Jan 21, 2022 3.320 3.377 3.270 3.270 796,905 -0.08(-2.39%)
Jan 20, 2022 3.430 3.480 3.350 3.350 509,640 -0.07(-2.05%)
Jan 19, 2022 3.430 3.490 3.420 3.420 643,339 -0.01(-0.29%)
Jan 18, 2022 3.582 3.582 3.430 3.430 766,352 -0.14(-3.92%)
Jan 14, 2022 3.570 0 +0.03(+0.85%)
Jan 13, 2022 3.580 3.585 3.495 3.540 513,350 -0.02(-0.56%)
Jan 12, 2022 3.530 3.620 3.495 3.560 905,712 +0.05(+1.42%)
Jan 11, 2022 3.490 3.520 3.450 3.510 482,868 +0.02(+0.57%)
Jan 10, 2022 3.460 3.500 3.385 3.490 470,743 +0.03(+0.87%)
Jan 07, 2022 3.430 3.460 3.350 3.460 775,894 +0.08(+2.37%)
Jan 06, 2022 3.430 3.450 3.360 3.380 384,499 -0.02(-0.59%)
Jan 05, 2022 3.500 3.520 3.400 3.400 475,139 -0.10(-2.86%)
Jan 04, 2022 3.590 3.590 3.480 3.500 481,426 -0.07(-1.96%)
Jan 03, 2022 3.570 3.620 3.530 3.570 343,324 +0.00(+0.00%)
Dec 31, 2021 3.610 3.640 3.540 3.570 436,297 -0.02(-0.56%)
Dec 30, 2021 3.540 3.670 3.540 3.590 561,441 +0.04(+1.13%)
Dec 29, 2021 3.580 3.590 3.510 3.550 571,472 +0.00(+0.00%)
Dec 28, 2021 3.560 3.580 3.510 3.550 682,057 +0.02(+0.57%)
Dec 27, 2021 3.580 3.590 3.505 3.530 376,517 -0.03(-0.84%)
Dec 23, 2021 3.520 3.580 3.500 3.560 414,282 +0.07(+2.01%)
Dec 22, 2021 3.480 3.510 3.440 3.490 606,116 -0.02(-0.57%)
Dec 21, 2021 3.380 3.505 3.340 3.510 799,222 +0.15(+4.46%)
Dec 20, 2021 3.250 3.380 3.205 3.360 819,167 +0.06(+1.82%)
Dec 17, 2021 3.260 3.350 3.180 3.300 2,195,120 +0.04(+1.23%)
Dec 16, 2021 3.290 3.352 3.235 3.260 1,154,159 +0.00(+0.00%)
Dec 15, 2021 3.160 3.280 3.160 3.260 835,700 +0.08(+2.52%)
Dec 14, 2021 3.200 3.222 3.160 3.180 900,262 -0.03(-0.93%)
Dec 13, 2021 3.200 3.235 3.140 3.210 706,347 -0.02(-0.62%)
Dec 10, 2021 3.280 3.310 3.210 3.230 521,572 -0.04(-1.22%)
Dec 09, 2021 3.320 3.340 3.250 3.270 772,049 -0.08(-2.39%)
Dec 08, 2021 3.350 3.385 3.320 3.350 432,666 +0.01(+0.30%)
Dec 07, 2021 3.270 3.380 3.240 3.340 469,977 +0.08(+2.45%)
Dec 06, 2021 3.180 3.270 3.120 3.260 595,574 +0.11(+3.49%)
Dec 03, 2021 3.270 3.270 3.110 3.150 680,699 -0.11(-3.37%)
Dec 02, 2021 3.210 3.280 3.180 3.260 654,453 +0.08(+2.52%)
Dec 01, 2021 3.270 3.320 3.180 3.180 749,979 -0.05(-1.55%)
Nov 30, 2021 3.210 3.260 3.150 3.230 861,942 -0.01(-0.31%)
Nov 29, 2021 3.340 3.350 3.200 3.240 642,605 -0.06(-1.82%)
Nov 26, 2021 3.370 3.420 3.270 3.300 508,772 -0.12(-3.51%)
Nov 24, 2021 3.390 3.440 3.370 3.420 312,794 +0.01(+0.29%)
Nov 23, 2021 3.420 3.470 3.380 3.410 583,132 -0.01(-0.29%)
Nov 22, 2021 3.540 3.580 3.400 3.420 828,484 -0.11(-3.12%)
Nov 19, 2021 3.390 3.560 3.390 3.530 788,464 +0.13(+3.82%)
Nov 18, 2021 3.460 3.410 3.370 3.400 895,272 -0.06(-1.73%)
Nov 17, 2021 3.510 3.560 3.430 3.460 584,242 -0.08(-2.26%)
Nov 16, 2021 3.590 3.600 3.490 3.540 839,810 -0.06(-1.67%)
Nov 15, 2021 3.630 3.640 3.530 3.600 620,259 -0.02(-0.55%)
Nov 12, 2021 3.800 3.800 3.610 3.620 592,511 -0.14(-3.72%)
Nov 11, 2021 3.780 3.790 3.745 3.760 321,032 -0.02(-0.53%)
Nov 10, 2021 3.830 3.780 429,873 -0.10(-2.58%)
Nov 09, 2021 3.800 3.910 3.770 3.880 1,343,678 +0.04(+1.04%)
Nov 08, 2021 3.830 3.865 3.800 3.840 470,964 +0.04(+1.05%)
Nov 05, 2021 3.660 3.810 3.630 3.800 1,299,437 +0.14(+3.83%)
Nov 04, 2021 3.850 3.920 3.600 3.660 1,222,000 -0.26(-6.63%)
Nov 03, 2021 3.740 3.940 3.720 3.920 948,292 +0.21(+5.66%)
Nov 02, 2021 3.840 3.850 3.690 3.710 799,750 -0.08(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.